JK Tyre & Industries Limited (NSE:JKTYRE)
India · Delayed Price · Currency is INR 380.25
+1.50 (0.40%)
Aug 28, 2026, 3:29 PM IST
NSE:JKTYRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 381.95 | 382.55 | 377.60 | 380.25 | 380.25 | 0.40% | 301,864 |
| Aug 27, 2026 | 383.55 | 384.00 | 377.30 | 378.75 | 378.75 | -1.25% | 282,760 |
| Aug 26, 2026 | 384.10 | 386.85 | 381.60 | 383.55 | 383.55 | 0.76% | 376,267 |
| Aug 25, 2026 | 382.00 | 383.55 | 380.00 | 380.65 | 380.65 | -0.51% | 193,842 |
| Aug 24, 2026 | 378.45 | 384.40 | 377.00 | 382.60 | 382.60 | 2.11% | 666,349 |
| Aug 21, 2026 | 374.00 | 378.00 | 371.70 | 374.70 | 374.70 | 0.35% | 422,006 |
| Aug 20, 2026 | 377.00 | 379.70 | 372.50 | 373.40 | 373.40 | -0.39% | 440,312 |
| Aug 19, 2026 | 382.00 | 382.85 | 373.00 | 374.85 | 374.85 | -2.17% | 595,197 |
| Aug 18, 2026 | 381.00 | 384.45 | 381.00 | 383.15 | 383.15 | 0.30% | 262,707 |
| Aug 17, 2026 | 383.00 | 384.05 | 380.45 | 382.00 | 382.00 | -0.55% | 388,253 |
| Aug 14, 2026 | 384.00 | 385.80 | 382.10 | 384.10 | 384.10 | 0.16% | 974,368 |
| Aug 13, 2026 | 386.50 | 389.25 | 382.70 | 383.50 | 383.50 | -0.78% | 558,535 |
| Aug 12, 2026 | 392.95 | 392.95 | 385.50 | 386.50 | 386.50 | -1.11% | 479,266 |
| Aug 11, 2026 | 385.00 | 392.50 | 383.00 | 390.85 | 390.85 | 1.52% | 1,012,219 |
| Aug 10, 2026 | 394.00 | 394.00 | 381.80 | 385.00 | 385.00 | -2.51% | 1,487,995 |
| Aug 7, 2026 | 411.00 | 414.80 | 384.15 | 394.90 | 394.90 | -4.44% | 3,062,591 |
| Aug 6, 2026 | 417.90 | 418.90 | 411.30 | 413.25 | 413.25 | -0.47% | 565,965 |
| Aug 5, 2026 | 415.00 | 422.00 | 413.35 | 415.20 | 415.20 | 1.17% | 1,338,368 |
| Aug 4, 2026 | 413.45 | 413.45 | 404.40 | 410.40 | 410.40 | 0.02% | 966,612 |
| Aug 3, 2026 | 405.00 | 418.25 | 403.15 | 410.30 | 410.30 | 2.64% | 1,668,484 |
| Jul 31, 2026 | 398.95 | 408.00 | 398.15 | 399.75 | 399.75 | 0.63% | 1,145,533 |
| Jul 30, 2026 | 398.00 | 403.70 | 393.00 | 397.25 | 397.25 | -0.08% | 513,327 |
| Jul 29, 2026 | 403.20 | 405.20 | 400.20 | 401.55 | 397.55 | 0.19% | 437,482 |
| Jul 28, 2026 | 401.00 | 403.35 | 395.80 | 400.80 | 396.81 | 0.30% | 479,410 |
| Jul 27, 2026 | 396.00 | 402.20 | 394.30 | 399.60 | 395.62 | 2.30% | 438,325 |
| Jul 24, 2026 | 382.95 | 391.85 | 379.05 | 390.60 | 386.71 | 0.97% | 576,399 |
| Jul 23, 2026 | 388.00 | 392.50 | 385.30 | 386.85 | 383.00 | -1.10% | 393,367 |
| Jul 22, 2026 | 397.00 | 398.00 | 390.20 | 391.15 | 387.25 | -1.88% | 721,731 |
| Jul 21, 2026 | 403.95 | 406.80 | 397.45 | 398.65 | 394.68 | -0.83% | 903,465 |
| Jul 20, 2026 | 399.95 | 403.00 | 397.50 | 402.00 | 398.00 | -0.30% | 860,547 |
| Jul 17, 2026 | 415.00 | 416.00 | 401.00 | 403.20 | 399.18 | -4.05% | 1,486,731 |
| Jul 16, 2026 | 415.00 | 423.95 | 412.45 | 420.20 | 416.01 | 1.99% | 1,725,060 |
| Jul 15, 2026 | 403.45 | 413.00 | 401.95 | 412.00 | 407.90 | 2.50% | 983,997 |
| Jul 14, 2026 | 403.95 | 409.10 | 400.25 | 401.95 | 397.95 | -1.99% | 1,064,873 |
| Jul 13, 2026 | 406.85 | 412.50 | 401.85 | 410.10 | 406.01 | -0.05% | 1,079,058 |
| Jul 10, 2026 | 412.00 | 415.65 | 406.90 | 410.30 | 406.21 | 1.38% | 1,623,570 |
| Jul 9, 2026 | 397.05 | 407.00 | 397.05 | 404.70 | 400.67 | 1.93% | 974,142 |
| Jul 8, 2026 | 407.75 | 416.90 | 394.90 | 397.05 | 393.09 | -4.07% | 1,644,740 |
| Jul 7, 2026 | 411.50 | 424.60 | 411.00 | 413.90 | 409.78 | 1.09% | 2,105,354 |
| Jul 6, 2026 | 412.95 | 414.85 | 405.80 | 409.45 | 405.37 | -0.75% | 693,592 |
| Jul 3, 2026 | 418.00 | 420.70 | 411.40 | 412.55 | 408.44 | -0.95% | 1,221,964 |
| Jul 2, 2026 | 399.30 | 419.60 | 398.90 | 416.50 | 412.35 | 5.04% | 4,056,382 |
| Jul 1, 2026 | 395.05 | 402.00 | 392.55 | 396.50 | 392.55 | 0.62% | 964,625 |
| Jun 30, 2026 | 390.05 | 395.40 | 388.00 | 394.05 | 390.12 | 1.40% | 650,235 |
| Jun 29, 2026 | 397.15 | 400.05 | 388.00 | 388.60 | 384.73 | -2.15% | 799,384 |
| Jun 25, 2026 | 408.00 | 415.00 | 395.00 | 397.15 | 393.19 | -1.44% | 2,038,836 |
| Jun 24, 2026 | 407.00 | 408.20 | 397.70 | 402.95 | 398.94 | -1.01% | 851,078 |
| Jun 23, 2026 | 413.40 | 413.95 | 405.00 | 407.05 | 403.00 | -0.84% | 966,810 |
| Jun 22, 2026 | 401.30 | 417.55 | 400.10 | 410.50 | 406.41 | 2.29% | 1,845,276 |
| Jun 19, 2026 | 394.95 | 405.00 | 390.40 | 401.30 | 397.30 | 1.02% | 1,073,950 |